NYSE:ETG
Eaton Vance Tax-Advantaged Global Stock Price (Quote)
$17.50
+0.180 (+1.04%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.03 | $18.29 | Thursday, 2nd May 2024 ETG stock ended at $17.50. This is 1.04% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.21% from a day low at $17.38 to a day high of $17.59. |
| 90 days | $17.03 | $18.34 | |
| 52 weeks | $14.08 | $18.34 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $13.97 | $14.03 | $13.77 | $13.86 | 148 600 |
| Feb 02, 2016 | $13.95 | $14.00 | $13.84 | $13.81 | 176 000 |
| Feb 01, 2016 | $14.08 | $14.16 | $13.97 | $14.05 | 158 000 |
| Jan 29, 2016 | $13.89 | $14.13 | $13.87 | $14.02 | 234 400 |
| Jan 28, 2016 | $13.63 | $13.90 | $13.61 | $13.68 | 214 800 |
| Jan 27, 2016 | $13.57 | $13.78 | $13.51 | $13.47 | 258 700 |
| Jan 26, 2016 | $13.51 | $13.75 | $13.51 | $13.56 | 264 600 |
| Jan 25, 2016 | $13.80 | $13.80 | $13.46 | $13.41 | 289 000 |
| Jan 22, 2016 | $13.49 | $13.83 | $13.49 | $13.71 | 262 200 |
| Jan 21, 2016 | $12.98 | $13.43 | $12.98 | $13.24 | 351 600 |
| Jan 20, 2016 | $13.01 | $13.23 | $12.63 | $12.89 | 466 200 |
| Jan 19, 2016 | $13.77 | $13.77 | $13.36 | $13.19 | 339 600 |
| Jan 15, 2016 | $13.76 | $13.78 | $13.36 | $13.37 | 487 500 |
| Jan 14, 2016 | $14.14 | $14.36 | $13.89 | $13.90 | 353 300 |
| Jan 13, 2016 | $14.63 | $14.68 | $14.06 | $13.92 | 282 100 |
| Jan 12, 2016 | $14.55 | $14.63 | $14.41 | $14.31 | 158 400 |
| Jan 11, 2016 | $14.71 | $14.71 | $14.31 | $14.24 | 277 900 |
| Jan 08, 2016 | $14.85 | $14.90 | $14.67 | $14.45 | 282 500 |
| Jan 07, 2016 | $14.99 | $15.02 | $14.76 | $14.57 | 260 500 |
| Jan 06, 2016 | $15.17 | $15.30 | $15.09 | $14.91 | 223 000 |
| Jan 05, 2016 | $15.31 | $15.35 | $15.24 | $15.08 | 178 800 |
